起源 Historical Data

起源 Page 7
Download
Date Close Price change Market cap Trading volume
Jan 31, 12 PM $ 0.00918
-0.20%
$ 9.18 million $ 1,657
Jan 31, 11 AM $ 0.0092
-0.28%
$ 9.2 million $ 1,654
Jan 31, 10 AM $ 0.00922
+0.16%
$ 9.22 million $ 1,653
Jan 31, 9 AM $ 0.00921
+0.64%
$ 9.21 million $ 1,549
Jan 31, 8 AM $ 0.00925
-0.45%
$ 9.25 million $ 1,553
Jan 31, 7 AM $ 0.00932
+0.07%
$ 9.32 million $ 1,554
Jan 31, 6 AM $ 0.00931
+0.04%
$ 9.31 million $ 1,379
Jan 31, 5 AM $ 0.00931
+0.00%
$ 9.31 million $ 1,246
Jan 31, 4 AM $ 0.0093
-0.12%
$ 9.3 million $ 1,020
Jan 30, 6 AM $ 0.00913
-0.54%
$ 9.13 million $ 10,362
Jan 30, 5 AM $ 0.00918
-0.17%
$ 9.18 million $ 10,338
Jan 30, 4 AM $ 0.00922
+0.90%
$ 9.22 million $ 10,237
Jan 30, 3 AM $ 0.00914
-9.09%
$ 9.14 million $ 11,291
Jan 30, 2 AM $ 0.01
+0.24%
$ 10.03 million $ 3,132
Jan 29, 5 AM $ 0.0108
+0.22%
$ 10.78 million $ 464
Jan 29, 4 AM $ 0.0107
+0.33%
$ 10.75 million $ 190
Jan 29, 3 AM $ 0.0107
+0.48%
$ 10.72 million $ 170
Jan 29, 2 AM $ 0.0107
-0.72%
$ 10.7 million $ 944
Jan 29, 1 AM $ 0.0108
-0.27%
$ 10.76 million $ 942
Jan 29, 12 AM $ 0.0108
-0.15%
$ 10.77 million $ 936
Jan 28, 11 PM $ 0.0108
+0.25%
$ 10.79 million $ 931
Jan 28, 9 PM $ 0.0108
+0.00%
$ 10.8 million $ 932
Jan 28, 8 PM $ 0.0108
+0.13%
$ 10.83 million $ 931
Jan 28, 7 PM $ 0.0108
+0.16%
$ 10.79 million $ 923
Jan 28, 6 PM $ 0.0108
-0.31%
$ 10.77 million $ 916
Jan 28, 5 PM $ 0.0108
-0.06%
$ 10.76 million $ 895
Jan 28, 4 PM $ 0.0108
-0.29%
$ 10.77 million $ 891
Jan 28, 3 PM $ 0.0108
+0.05%
$ 10.78 million $ 881
Jan 28, 2 PM $ 0.0108
-0.38%
$ 10.79 million $ 882
Jan 28, 1 PM $ 0.0108
-0.12%
$ 10.83 million $ 864
Jan 28, 12 PM $ 0.0108
-0.16%
$ 10.85 million $ 849
Jan 28, 11 AM $ 0.0108
-0.16%
$ 10.81 million $ 842
Jan 28, 10 AM $ 0.0108
+0.31%
$ 10.84 million $ 838
Jan 28, 9 AM $ 0.0108
-0.06%
$ 10.8 million $ 774
Jan 28, 8 AM $ 0.0108
+0.18%
$ 10.8 million $ 771
Jan 28, 7 AM $ 0.0108
+0.03%
$ 10.78 million $ 665
Jan 28, 6 AM $ 0.0107
+0.00%
$ 10.73 million $ 634
Jan 28, 5 AM $ 0.0107
+0.15%
$ 10.74 million $ 633
Jan 28, 4 AM $ 0.0107
-0.04%
$ 10.7 million $ 605
Jan 28, 3 AM $ 0.0107
+0.12%
$ 10.7 million $ 540
Jan 28, 2 AM $ 0.0106
-0.37%
$ 10.58 million $ 6,903
Jan 28, 1 AM $ 0.0106
-1.31%
$ 10.61 million $ 6,925
Jan 28, 12 AM $ 0.0107
-0.16%
$ 10.72 million $ 6,515
Jan 27, 11 PM $ 0.0107
+0.19%
$ 10.75 million $ 6,445
Jan 27, 10 PM $ 0.0107
-0.31%
$ 10.69 million $ 6,442
Jan 27, 9 PM $ 0.0108
+0.24%
$ 10.78 million $ 6,474
Jan 27, 8 PM $ 0.0107
+0.79%
$ 10.74 million $ 6,445
Jan 27, 7 PM $ 0.0107
+0.05%
$ 10.68 million $ 6,410
Jan 27, 6 PM $ 0.0107
+0.91%
$ 10.66 million $ 6,375
Jan 27, 5 PM $ 0.0106
-0.25%
$ 10.57 million $ 6,393